Tong Ren Tang Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 5.070 | 5.290 | 5.070 | 5.210 | 4.718 | 974,000 |
| 2024-08-07 | 5.040 | 5.200 | 5.020 | 5.160 | 4.672 | 1,071,000 |
| 2024-08-06 | 5.000 | 5.050 | 4.920 | 5.040 | 4.564 | 2,298,000 |
| 2024-08-05 | 4.950 | 5.030 | 4.810 | 4.910 | 4.446 | 1,188,000 |
| 2024-08-02 | 4.960 | 5.030 | 4.920 | 4.960 | 4.491 | 652,000 |
| 2024-08-01 | 5.050 | 5.050 | 4.940 | 4.960 | 4.491 | 497,000 |
| 2024-07-31 | 5.010 | 5.100 | 4.960 | 5.000 | 4.528 | 1,448,000 |
| 2024-07-30 | 5.120 | 5.150 | 4.990 | 5.030 | 4.555 | 973,000 |
| 2024-07-29 | 5.210 | 5.290 | 5.150 | 5.150 | 4.663 | 275,000 |
| 2024-07-26 | 5.070 | 5.280 | 5.070 | 5.180 | 4.690 | 770,000 |
| 2024-07-25 | 5.220 | 5.280 | 4.980 | 5.070 | 4.591 | 3,189,000 |
| 2024-07-24 | 5.260 | 5.270 | 5.210 | 5.220 | 4.727 | 675,000 |
| 2024-07-23 | 5.250 | 5.270 | 5.200 | 5.240 | 4.745 | 368,000 |
| 2024-07-22 | 5.350 | 5.350 | 5.170 | 5.270 | 4.772 | 838,000 |
| 2024-07-19 | 5.160 | 5.340 | 5.150 | 5.290 | 4.790 | 1,344,000 |
| 2024-07-18 | 5.250 | 5.310 | 5.200 | 5.280 | 4.781 | 419,000 |
| 2024-07-17 | 5.150 | 5.360 | 5.120 | 5.240 | 4.745 | 2,254,000 |
| 2024-07-16 | 5.090 | 5.130 | 5.060 | 5.100 | 4.618 | 578,000 |
| 2024-07-15 | 5.080 | 5.140 | 5.050 | 5.090 | 4.609 | 626,683 |
| 2024-07-12 | 5.050 | 5.120 | 5.010 | 5.080 | 4.600 | 921,000 |
| 2024-07-11 | 4.990 | 5.070 | 4.980 | 5.000 | 4.528 | 710,000 |
| 2024-07-10 | 4.970 | 5.050 | 4.920 | 4.920 | 4.455 | 472,000 |
| 2024-07-09 | 4.990 | 5.020 | 4.910 | 4.970 | 4.500 | 518,000 |
| 2024-07-08 | 5.100 | 5.100 | 4.950 | 4.960 | 4.491 | 979,000 |
| 2024-07-05 | 5.040 | 5.140 | 4.990 | 5.130 | 4.645 | 421,000 |
| 2024-07-04 | 5.120 | 5.120 | 5.050 | 5.090 | 4.609 | 201,000 |
| 2024-07-03 | 5.110 | 5.200 | 5.100 | 5.100 | 4.618 | 375,000 |
| 2024-07-02 | 5.150 | 5.160 | 5.050 | 5.060 | 4.582 | 421,000 |
| 2024-06-28 | 5.060 | 5.210 | 5.000 | 5.040 | 4.564 | 463,000 |
| 2024-06-27 | 5.060 | 5.060 | 4.950 | 4.960 | 4.491 | 843,000 |
| 2024-06-26 | 5.130 | 5.130 | 5.000 | 5.060 | 4.582 | 378,000 |
| 2024-06-25 | 5.100 | 5.120 | 5.000 | 5.030 | 4.555 | 1,294,000 |
| 2024-06-24 | 5.210 | 5.220 | 5.010 | 5.050 | 4.573 | 2,065,969 |
| 2024-06-21 | 5.180 | 5.240 | 5.140 | 5.210 | 4.718 | 1,021,604 |
| 2024-06-20 | 5.350 | 5.390 | 5.180 | 5.180 | 4.690 | 670,000 |
| 2024-06-19 | 5.250 | 5.360 | 5.250 | 5.360 | 4.853 | 500,000 |
| 2024-06-18 | 5.190 | 5.370 | 5.190 | 5.240 | 4.745 | 846,000 |
| 2024-06-17 | 5.270 | 5.310 | 5.200 | 5.230 | 4.736 | 931,000 |
| 2024-06-14 | 5.170 | 5.290 | 5.170 | 5.270 | 4.772 | 1,860,000 |
| 2024-06-13 | 5.430 | 5.450 | 5.350 | 5.370 | 4.683 | 500,000 |
| 2024-06-12 | 5.460 | 5.480 | 5.340 | 5.400 | 4.710 | 588,000 |
| 2024-06-11 | 5.530 | 5.530 | 5.350 | 5.360 | 4.675 | 956,000 |
| 2024-06-07 | 5.610 | 5.620 | 5.450 | 5.530 | 4.823 | 372,043 |
| 2024-06-06 | 5.450 | 5.630 | 5.450 | 5.590 | 4.875 | 1,388,000 |
| 2024-06-05 | 5.340 | 5.480 | 5.340 | 5.350 | 4.666 | 1,047,000 |
| 2024-06-04 | 5.300 | 5.410 | 5.290 | 5.370 | 4.683 | 694,000 |
| 2024-06-03 | 5.420 | 5.520 | 5.270 | 5.290 | 4.614 | 1,568,000 |
| 2024-05-31 | 5.350 | 5.530 | 5.330 | 5.330 | 4.649 | 1,615,000 |
| 2024-05-30 | 5.530 | 5.530 | 5.380 | 5.380 | 4.692 | 888,000 |
| 2024-05-29 | 5.470 | 5.520 | 5.410 | 5.460 | 4.762 | 984,000 |
| 2024-05-28 | 5.620 | 5.690 | 5.460 | 5.470 | 4.771 | 2,038,000 |
| 2024-05-27 | 5.550 | 5.640 | 5.450 | 5.620 | 4.902 | 660,000 |
| 2024-05-24 | 5.580 | 5.650 | 5.490 | 5.500 | 4.797 | 1,029,000 |
| 2024-05-23 | 5.770 | 5.770 | 5.490 | 5.580 | 4.867 | 1,963,000 |
| 2024-05-22 | 5.810 | 5.850 | 5.750 | 5.770 | 5.032 | 990,000 |
| 2024-05-21 | 5.910 | 5.940 | 5.720 | 5.750 | 5.015 | 1,317,000 |
| 2024-05-20 | 5.820 | 5.960 | 5.760 | 5.910 | 5.154 | 1,247,000 |
| 2024-05-17 | 5.790 | 5.930 | 5.750 | 5.820 | 5.076 | 781,300 |
| 2024-05-16 | 5.800 | 5.850 | 5.710 | 5.790 | 5.050 | 724,000 |
| 2024-05-14 | 5.850 | 5.940 | 5.760 | 5.790 | 5.050 | 1,187,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 0.2069 HKD |
| 2025-06-16 | 0.1966 HKD |
| 2024-06-14 | 0.1978 HKD |
| 2023-06-19 | 0.1758 HKD |
| 2022-06-20 | 0.1869 HKD |
| 2021-06-10 | 0.1945 HKD |
| 2020-06-22 | 0.1752 HKD |
| 2019-06-13 | 0.2049 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.